ウェルネオシュガーの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2018/02/21 | 2,200 | 2,206 | 2,190 | 2,201 | +3 | +0.1% | 5,800 |
2018/02/20 | 2,192 | 2,198 | 2,177 | 2,198 | +24 | +1.1% | 9,400 |
2018/02/19 | 2,164 | 2,178 | 2,152 | 2,174 | +29 | +1.4% | 7,500 |
2018/02/16 | 2,126 | 2,165 | 2,125 | 2,145 | +37 | +1.8% | 9,100 |
2018/02/15 | 2,100 | 2,126 | 2,100 | 2,108 | +8 | +0.4% | 9,100 |
2018/02/14 | 2,089 | 2,116 | 2,088 | 2,100 | +17 | +0.8% | 14,900 |
2018/02/13 | 2,099 | 2,111 | 2,080 | 2,083 | +6 | +0.3% | 13,300 |
2018/02/09 | 2,050 | 2,082 | 2,050 | 2,077 | -17 | -0.8% | 21,500 |
2018/02/08 | 2,100 | 2,122 | 2,092 | 2,094 | -6 | -0.3% | 14,500 |
2018/02/07 | 2,161 | 2,164 | 2,100 | 2,100 | -11 | -0.5% | 21,400 |
2018/02/06 | 2,140 | 2,140 | 2,069 | 2,111 | -72 | -3.3% | 44,000 |
2018/02/05 | 2,210 | 2,215 | 2,181 | 2,183 | -32 | -1.4% | 27,000 |
2018/02/02 | 2,203 | 2,223 | 2,202 | 2,215 | -1 | ±0% | 11,000 |
2018/02/01 | 2,197 | 2,222 | 2,197 | 2,216 | +22 | +1% | 7,600 |
2018/01/31 | 2,220 | 2,238 | 2,188 | 2,194 | -26 | -1.2% | 24,400 |
2018/01/30 | 2,245 | 2,254 | 2,220 | 2,220 | -12 | -0.5% | 15,100 |
2018/01/29 | 2,235 | 2,253 | 2,230 | 2,232 | +4 | +0.2% | 6,800 |
2018/01/26 | 2,213 | 2,235 | 2,213 | 2,228 | +15 | +0.7% | 7,800 |
2018/01/25 | 2,215 | 2,224 | 2,212 | 2,213 | -8 | -0.4% | 10,100 |
2018/01/24 | 2,217 | 2,228 | 2,206 | 2,221 | +4 | +0.2% | 19,100 |
2018/01/23 | 2,229 | 2,236 | 2,212 | 2,217 | -4 | -0.2% | 13,100 |
2018/01/22 | 2,220 | 2,225 | 2,210 | 2,221 | +13 | +0.6% | 12,300 |
2018/01/19 | 2,206 | 2,219 | 2,206 | 2,208 | +2 | +0.1% | 5,100 |
2018/01/18 | 2,243 | 2,258 | 2,205 | 2,206 | -33 | -1.5% | 17,200 |
2018/01/17 | 2,241 | 2,280 | 2,239 | 2,239 | +5 | +0.2% | 10,000 |
2018/01/16 | 2,214 | 2,240 | 2,214 | 2,234 | +24 | +1.1% | 8,200 |
2018/01/15 | 2,234 | 2,247 | 2,210 | 2,210 | -24 | -1.1% | 20,500 |
2018/01/12 | 2,280 | 2,284 | 2,234 | 2,234 | -50 | -2.2% | 21,800 |
2018/01/11 | 2,285 | 2,290 | 2,275 | 2,284 | -1 | ±0% | 9,100 |
2018/01/10 | 2,287 | 2,294 | 2,285 | 2,285 | -5 | -0.2% | 5,900 |
2018/01/09 | 2,281 | 2,292 | 2,281 | 2,290 | +5 | +0.2% | 8,200 |
2018/01/05 | 2,290 | 2,298 | 2,275 | 2,285 | +5 | +0.2% | 9,500 |
2018/01/04 | 2,260 | 2,283 | 2,249 | 2,280 | +33 | +1.5% | 15,100 |
2017/12/29 | 2,265 | 2,273 | 2,244 | 2,247 | -27 | -1.2% | 11,100 |
2017/12/28 | 2,260 | 2,283 | 2,256 | 2,274 | -18 | -0.8% | 16,700 |
2017/12/27 | 2,300 | 2,304 | 2,287 | 2,292 | -6 | -0.3% | 10,400 |
2017/12/26 | 2,315 | 2,315 | 2,294 | 2,298 | -4 | -0.2% | 8,000 |
2017/12/25 | 2,310 | 2,315 | 2,294 | 2,302 | -1 | ±0% | 11,800 |
2017/12/22 | 2,270 | 2,304 | 2,261 | 2,303 | +33 | +1.5% | 15,900 |
2017/12/21 | 2,262 | 2,271 | 2,253 | 2,270 | +8 | +0.4% | 6,900 |
2017/12/20 | 2,290 | 2,290 | 2,257 | 2,262 | -30 | -1.3% | 9,600 |
2017/12/19 | 2,310 | 2,323 | 2,291 | 2,292 | -6 | -0.3% | 15,600 |
2017/12/18 | 2,278 | 2,310 | 2,271 | 2,298 | +35 | +1.5% | 28,500 |
2017/12/15 | 2,280 | 2,281 | 2,251 | 2,263 | -11 | -0.5% | 16,100 |
2017/12/14 | 2,250 | 2,274 | 2,244 | 2,274 | +34 | +1.5% | 16,500 |
2017/12/13 | 2,214 | 2,249 | 2,206 | 2,240 | +34 | +1.5% | 23,000 |
2017/12/12 | 2,200 | 2,211 | 2,200 | 2,206 | +18 | +0.8% | 18,000 |
2017/12/11 | 2,154 | 2,188 | 2,152 | 2,188 | +37 | +1.7% | 13,700 |
2017/12/08 | 2,119 | 2,160 | 2,119 | 2,151 | +14 | +0.7% | 18,800 |
2017/12/07 | 2,150 | 2,168 | 2,127 | 2,137 | +21 | +1% | 18,500 |
1651~
1700
件表示中 / 3217件
類似銘柄と比較する
現在ご覧いただいている「ウェルネオ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
ウェルネオ | 220,000円 | +3.1% | -6.9% | 4.18% | 14.43倍 | 0.99倍 |
|
10月に日新製糖と伊藤忠製糖が完全統合、持株会社から1社体制に、製糖2番手。機能素材育成 |
S Foods | 264,200円 | +4.7% | -42.3% | 3.37% | 19.91倍 | 0.67倍 |
|
牛肉、内臓肉輸入の先駆。加工品は「こてっちゃん」が主力。食肉小売り・外食も。米国に自社工場 |
理ビタミン | 252,200円 | +1.1% | -12.6% | 3.21% | 9.45倍 | 0.98倍 |
|
食品原料・改良剤、化成品が収益源。海藻、ドレッシングで家庭用展開。機能性食品向けに傾注 |
Jオイル | 213,500円 | -5.9% | +5.1% | 3.28% | 10.86倍 | 0.68倍 |
|
ホーネンと味の素製油の統合で誕生。業務用シェア約4割。アジアなど海外市場の深耕を本格化 |
不二家 | 267,600円 | +3.3% | +99.6% | 1.12% | 27.59倍 | 1.21倍 |
|
「ミルキー」等製菓が利益柱。直営・FCで洋菓子店も。山崎製パン傘下。持分にB-R31アイス |
市場注目の銘柄
チャート関連のコラム